[9252]ラストワンＭ:【契約代行】電気やガスなどライフラインの契約代行を提供
Yahoo! 【グロース/33サービス業】 売上高:117710 当期純利益:8250 総資産:97810 時価:110億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 4,250 | 4,315 | 4,090 | 4,260 | 27,500 | 12,800 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250930 | 4,215 | 4,430 | 4,195 | 4,395 | 26,900 | -600 | 103% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 14% |
| 20251001 | 4,365 | 4,405 | 4,200 | 4,220 | 24,500 | -2,400 | 96% | ▼ | 8228 | 0 | 0 | 96% | 9% |
| 20251002 | 4,220 | 4,290 | 4,195 | 4,215 | 14,400 | -10,100 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 9% |
| 20251003 | 4,215 | 4,285 | 4,015 | 4,175 | 25,500 | 11,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 8% |
| 20251006 | 4,245 | 4,300 | 4,200 | 4,240 | 18,600 | -6,900 | 102% | ▲ | 2222 | 0 | 0 | 96% | 10% |
| 20251007 | 4,240 | 4,275 | 4,155 | 4,155 | 10,800 | -7,800 | 98% | ▼ | 8888 | 0 | 0 | 95% | 8% |
| 20251008 | 4,210 | 4,230 | 4,085 | 4,175 | 12,400 | 1,600 | 100% | ▲ | 7771 | 0 | 0 | 95% | 8% |
| 20251009 | 4,245 | 4,280 | 4,140 | 4,190 | 13,300 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 8% |
| 20251010 | 4,190 | 4,275 | 4,040 | 4,085 | 12,300 | -1,000 | 97% | ▼ | 8888 | 0 | 0 | 93% | 6% |
| 20251014 | 4,050 | 4,155 | 4,020 | 4,065 | 24,100 | 11,800 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 5% |
| 20251015 | 4,120 | 4,220 | 3,940 | 4,090 | 95,700 | 71,600 | 101% | ▲ | 1711 | 0 | 0 | 93% | 5% |
| 20251016 | 3,820 | 4,200 | 3,730 | 3,785 | 139,400 | 43,700 | 93% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251017 | 3,805 | 3,810 | 3,555 | 3,750 | 111,300 | -28,100 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251020 | 3,710 | 3,810 | 3,685 | 3,750 | 58,900 | -52,400 | 100% | -- | 5285 | 0 | 0 | 85% | 0% |
| 20251021 | 3,765 | 3,840 | 3,710 | 3,790 | 30,600 | -28,300 | 101% | ▲ | 2222 | 0 | 0 | 86% | 1% |
| 20251022 | 3,785 | 3,785 | 3,685 | 3,765 | 24,700 | -5,900 | 99% | ▼ | 8828 | 0 | 0 | 86% | 0% |
| 20251023 | 3,750 | 3,770 | 3,680 | 3,695 | 22,500 | -2,200 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20251024 | 3,695 | 3,700 | 3,595 | 3,600 | 39,500 | 17,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20251027 | 3,600 | 3,650 | 3,540 | 3,640 | 30,000 | -9,500 | 101% | ▲ | 8882 | 0 | 0 | 83% | 1% |
| 20251028 | 3,630 | 3,630 | 3,465 | 3,465 | 57,600 | 27,600 | 95% | ▼ | 7717 | 0 | 0 | 79% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 132,600 | 0 | 91,800 | 0 | 40,800 | 0 |
| 2025-10-17 | 119,400 | 0 | 76,000 | 0 | 43,400 | 0 |
| 2025-10-10 | 84,500 | 0 | 56,900 | 0 | 27,600 | 0 |
| 2025-10-03 | 72,800 | 0 | 51,600 | 0 | 21,200 | 0 |